Saltar para o conteúdo principal Login

Advanced Drainage Systems Inc (WMS)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
< 1 2 3 4 5 > >>
06/02/2026 613.917 3,15% 170,18 170,18 178,4121 175,38
05/02/2026 994.287 6,10% 161,00 161,00 173,75 170,03
04/02/2026 808.530 2,48% 157,32 156,622 162,30 160,26
03/02/2026 379.244 0,05% 157,19 154,98 161,19 156,38
02/02/2026 437.927 2,80% 152,30 151,40 156,32 156,30
30/01/2026 248.543 -0,77% 151,32 149,98 153,10 152,04
29/01/2026 184.934 0,82% 151,98 150,465 154,52 153,22
28/01/2026 187.025 -0,69% 153,03 150,88 153,85 151,98
27/01/2026 191.824 -0,29% 153,43 152,01 154,965 153,03
26/01/2026 269.200 0,24% 153,09 151,95 154,9399 153,47
23/01/2026 229.444 -1,73% 155,00 152,425 155,78 153,09
22/01/2026 415.072 -0,87% 158,70 153,85 160,85 155,79
21/01/2026 346.241 1,34% 155,25 155,135 159,7146 157,15
20/01/2026 211.310 -2,66% 157,10 153,92 157,705 155,07
16/01/2026 368.074 0,01% 159,28 158,23 160,31 159,30
15/01/2026 588.541 1,32% 159,30 156,47 159,61 159,28
14/01/2026 284.180 0,03% 156,61 155,045 158,315 157,20
13/01/2026 310.382 0,24% 154,8017 154,8017 157,925 157,16
12/01/2026 329.210 -1,27% 159,14 156,075 159,14 156,78
09/01/2026 542.884 4,74% 152,1647 152,1647 159,84 158,79
08/01/2026 305.117 2,28% 147,20 146,6901 152,83 151,61
07/01/2026 340.057 -0,85% 153,67 147,77 153,67 148,23
06/01/2026 467.667 -1,50% 151,33 148,20 152,205 149,50
05/01/2026 304.794 1,44% 149,37 149,37 156,69 151,78
02/01/2026 248.022 3,31% 144,83 144,1975 150,55 149,63
31/12/2025 144.941 -1,44% 146,95 144,7125 147,43 144,83
30/12/2025 135.640 -1,18% 148,12 144,84 149,0899 144,84
29/12/2025 287.969 -0,62% 149,63 147,44 149,95 148,71
26/12/2025 132.978 0,18% 149,18 148,45 150,8699 149,63
24/12/2025 64.255 0,30% 148,92 147,91 149,985 149,36
23/12/2025 147.144 -0,23% 148,43 147,025 149,34 148,92
22/12/2025 159.468 0,51% 145,84 145,84 149,61 149,26
19/12/2025 247.876 1,13% 147,80 145,91 148,7777 148,51
18/12/2025 174.699 1,49% 145,4762 145,4762 149,39 146,85
17/12/2025 241.457 -1,85% 148,49 142,86 148,49 144,70
16/12/2025 181.025 -0,61% 148,50 146,31 149,365 147,43
15/12/2025 156.243 -0,90% 150,10 146,68 150,94 148,33
12/12/2025 176.784 -1,42% 152,62 148,32 153,66 149,67
11/12/2025 211.569 1,50% 149,80 148,80 152,62 151,83
10/12/2025 298.432 3,32% 144,80 144,80 150,8725 149,60
09/12/2025 215.717 -2,46% 147,60 144,51 149,99 144,80
08/12/2025 310.514 -0,32% 148,51 147,00 150,10 148,45
05/12/2025 267.409 -0,75% 150,00 147,26 150,00 148,92
04/12/2025 239.856 -1,24% 151,93 148,8819 152,76 150,05
03/12/2025 264.935 0,10% 152,40 149,00 153,62 151,93
02/12/2025 251.697 -0,62% 152,867 151,23 154,71 151,78
01/12/2025 133.405 0,33% 151,43 149,16 154,31 152,72
28/11/2025 134.405 -0,72% 154,20 151,33 154,25 152,20
26/11/2025 222.820 1,06% 151,20 150,29 155,39 153,49
25/11/2025 301.948 3,00% 148,63 147,31 152,33 151,88
24/11/2025 292.209 0,48% 148,21 145,13 148,98 147,46
21/11/2025 355.565 3,31% 142,035 141,92 147,11 146,75
20/11/2025 351.063 -0,84% 144,79 141,075 146,11 142,14
19/11/2025 275.326 0,99% 142,02 141,48 143,93 143,34
18/11/2025 289.274 0,85% 140,20 137,53 143,40 142,02
17/11/2025 273.988 -2,23% 144,22 140,89 144,67 140,89
14/11/2025 420.622 -2,80% 147,00 143,82 148,15 144,24
13/11/2025 485.157 -1,63% 148,70 147,235 152,71 148,39
12/11/2025 365.444 2,03% 142,0227 142,0227 151,025 150,85
11/11/2025 187.747 0,31% 147,40 146,00 149,08 147,85
10/11/2025 393.864 -0,42% 148,01 145,85 150,723 147,40
07/11/2025 385.808 1,04% 141,408 141,408 149,22 148,02
06/11/2025 1.219.615 9,09% 146,6381 141,93 153,25 146,58
05/11/2025 608.549 -0,77% 135,00 133,76 136,595 134,73
04/11/2025 500.024 -1,42% 137,11 135,315 137,1647 135,75
03/11/2025 297.791 -1,61% 140,05 135,24 140,05 137,80
31/10/2025 151.815 0,85% 139,49 137,9749 140,605 140,05
30/10/2025 374.134 -0,43% 138,11 137,74 142,06 139,09
29/10/2025 276.018 -0,92% 142,41 137,835 142,905 139,74
28/10/2025 305.549 -1,25% 142,81 139,66 142,81 141,03
27/10/2025 312.901 -0,45% 145,45 142,65 145,455 142,81
24/10/2025 217.430 1,00% 144,72 142,83 144,92 143,45
23/10/2025 259.351 1,78% 139,55 139,54 142,19 142,03
22/10/2025 360.200 -3,16% 144,10 139,22 144,49 139,55
21/10/2025 333.479 1,02% 143,07 140,96 144,47 144,10
20/10/2025 280.293 1,24% 141,62 140,62 143,18 142,65
17/10/2025 244.597 0,27% 140,53 138,3975 142,3088 140,91
16/10/2025 180.561 -0,45% 142,66 139,335 142,66 140,53
15/10/2025 243.003 -0,19% 143,00 139,80 143,55 141,16
14/10/2025 257.059 4,54% 134,01 133,14 141,94 141,43
13/10/2025 193.641 0,98% 135,995 135,36 137,245 135,36
10/10/2025 340.645 -2,84% 137,78 133,65 139,12 134,05
09/10/2025 321.048 -2,15% 141,18 137,34 141,18 137,78
08/10/2025 384.025 1,77% 138,00 137,80 142,14 140,81
07/10/2025 210.581 -2,22% 140,00 138,11 142,3634 138,36
06/10/2025 227.708 -0,32% 142,95 140,84 143,18 141,50
03/10/2025 347.047 -0,42% 142,55 140,775 143,90 141,95
02/10/2025 406.929 1,29% 141,10 139,69 142,72 142,55
01/10/2025 362.625 1,47% 138,70 137,85 141,25 140,74
30/09/2025 263.542 0,65% 138,00 136,16 138,93 138,70
29/09/2025 217.039 0,52% 140,13 135,47 140,13 138,00
26/09/2025 240.909 1,22% 136,90 135,30 137,96 137,39
25/09/2025 431.641 -1,71% 137,20 135,22 137,795 135,80
24/09/2025 352.166 -4,21% 144,33 138,19 145,33 138,25
23/09/2025 379.622 0,44% 144,41 143,29 148,36 144,33
22/09/2025 184.895 0,40% 143,17 140,07 144,35 143,70
19/09/2025 274.264 -1,04% 144,86 142,34 145,00 143,17
18/09/2025 633.884 2,80% 141,61 139,85 145,26 144,66
17/09/2025 362.413 -2,56% 145,49 140,10 146,80 140,61
16/09/2025 303.735 1,52% 143,50 143,05 145,20 144,59

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco